Skip to main content

Ishares Global Silver Miners Fund (NY: SLVP )

10.15 +0.27 (+2.70%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 12.78 12.83 12.38 12.43 159,623 -0.16(-1.27%)
Apr 28, 2022 12.26 12.62 12.14 12.59 175,798 +0.33(+2.69%)
Apr 27, 2022 12.38 12.61 12.26 12.26 165,778 -0.18(-1.45%)
Apr 26, 2022 13.00 13.00 12.44 12.44 142,925 -0.49(-3.79%)
Apr 25, 2022 12.99 13.11 12.58 12.93 276,510 -0.49(-3.65%)
Apr 22, 2022 13.63 13.84 13.36 13.42 189,017 -0.62(-4.42%)
Apr 21, 2022 14.68 14.68 13.85 14.04 194,645 -0.83(-5.55%)
Apr 20, 2022 14.69 14.88 14.52 14.87 79,359 +0.13(+0.92%)
Apr 19, 2022 15.13 15.13 14.65 14.73 221,576 -0.50(-3.28%)
Apr 18, 2022 15.57 15.72 15.20 15.23 259,997 -0.11(-0.72%)
Apr 14, 2022 15.25 15.46 15.15 15.34 185,078 +0.00(+0.00%)
Apr 13, 2022 15.11 15.42 15.03 15.34 221,966 +0.42(+2.82%)
Apr 12, 2022 14.76 15.20 14.70 14.92 299,384 +0.23(+1.57%)
Apr 11, 2022 14.97 15.00 14.48 14.69 125,948 +0.04(+0.27%)
Apr 08, 2022 14.24 14.77 14.24 14.65 251,385 +0.38(+2.66%)
Apr 07, 2022 14.05 14.40 13.98 14.27 91,727 +0.22(+1.57%)
Apr 06, 2022 14.14 14.28 13.87 14.05 85,702 -0.09(-0.64%)
Apr 05, 2022 14.74 14.94 14.10 14.14 128,833 -0.47(-3.22%)
Apr 04, 2022 14.73 14.81 14.41 14.61 132,158 -0.05(-0.34%)
Apr 01, 2022 14.22 14.66 14.22 14.66 86,678 +0.44(+3.09%)
Mar 31, 2022 14.33 14.57 14.21 14.22 83,261 -0.08(-0.56%)
Mar 30, 2022 14.24 14.62 14.19 14.30 171,701 +0.09(+0.63%)
Mar 29, 2022 13.70 14.25 13.57 14.21 322,107 +0.08(+0.57%)
Mar 28, 2022 14.44 14.44 14.03 14.13 139,003 -0.61(-4.14%)
Mar 25, 2022 14.69 14.74 14.52 14.74 100,073 -0.02(-0.14%)
Mar 24, 2022 14.83 15.15 14.68 14.76 123,503 +0.10(+0.68%)
Mar 23, 2022 14.50 14.72 14.42 14.66 48,630 +0.17(+1.17%)
Mar 22, 2022 14.60 14.67 14.30 14.49 132,049 -0.19(-1.29%)
Mar 21, 2022 14.38 14.89 14.38 14.68 107,848 +0.28(+1.94%)
Mar 18, 2022 14.36 14.53 14.23 14.40 119,684 -0.12(-0.83%)
Mar 17, 2022 14.38 14.86 14.38 14.52 136,243 +0.35(+2.47%)
Mar 16, 2022 13.97 14.17 13.69 14.17 96,341 +0.07(+0.50%)
Mar 15, 2022 13.50 14.25 13.50 14.10 212,566 +0.16(+1.15%)
Mar 14, 2022 14.40 14.49 13.76 13.94 461,733 -0.76(-5.17%)
Mar 11, 2022 14.63 14.83 14.31 14.70 170,006 -0.21(-1.41%)
Mar 10, 2022 14.48 14.91 950,058 +0.29(+1.98%)
Mar 09, 2022 14.32 14.74 14.03 14.62 380,348 -0.16(-1.08%)
Mar 08, 2022 15.00 15.61 14.60 14.78 673,557 +0.15(+1.03%)
Mar 07, 2022 14.43 14.77 14.16 14.63 1,074,140 +0.29(+2.02%)
Mar 04, 2022 13.88 14.38 13.88 14.34 385,539 +0.42(+3.02%)
Mar 03, 2022 13.84 13.99 13.68 13.92 216,309 +0.04(+0.29%)
Mar 02, 2022 13.80 13.90 13.58 13.88 262,442 +0.00(+0.00%)
Mar 01, 2022 13.26 13.88 13.26 13.88 305,052 +0.86(+6.61%)
Feb 28, 2022 13.11 13.15 12.88 13.02 222,234 +0.03(+0.23%)
Feb 25, 2022 12.79 13.05 12.70 12.99 129,939 +0.12(+0.93%)
Feb 24, 2022 13.64 13.73 12.68 12.87 368,817 -0.41(-3.09%)
Feb 23, 2022 12.88 13.37 12.85 13.28 152,678 +0.45(+3.51%)
Feb 22, 2022 12.98 13.08 12.72 12.83 115,450 -0.06(-0.47%)
Feb 18, 2022 12.89 0 -0.38(-2.86%)
Feb 17, 2022 13.16 13.35 13.04 13.27 372,824 +0.20(+1.53%)
Feb 16, 2022 12.91 13.10 12.85 13.07 104,640 +0.23(+1.79%)
Feb 15, 2022 12.50 12.85 12.40 12.84 102,029 -0.05(-0.39%)
Feb 14, 2022 12.83 12.91 12.69 12.89 157,463 +0.21(+1.66%)
Feb 11, 2022 12.06 12.76 12.06 12.68 379,873 +0.67(+5.58%)
Feb 10, 2022 12.13 12.50 11.92 12.01 173,103 -0.29(-2.36%)
Feb 09, 2022 12.40 12.47 12.24 12.30 106,727 -0.04(-0.32%)
Feb 08, 2022 12.20 12.34 12.04 12.34 117,616 +0.18(+1.48%)
Feb 07, 2022 11.75 12.20 11.72 12.16 220,963 +0.55(+4.74%)
Feb 04, 2022 11.47 11.68 11.47 11.61 52,118 +0.07(+0.61%)
Feb 03, 2022 11.65 11.72 11.54 171,423 -0.27(-2.29%)
Feb 02, 2022 11.95 12.01 11.78 11.81 69,460 -0.16(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.